613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,190900,6915209880,14410,14410,14410,14410,0
|
|
20231018,190800,6915209880,14410,14410,14410,14410,0
|
|
20231018,190700,6915209880,14410,14410,14410,14410,0
|
|
20231018,190600,6915209880,14410,14410,14410,14410,0
|
|
20231018,190500,6915209880,14410,14410,14410,14410,0
|
|
20231018,190400,6915209880,14410,14410,14410,14410,0
|
|
20231018,190300,6915209880,14410,14410,14410,14410,0
|
|
20231018,190200,6915209880,14410,14410,14410,14410,0
|
|
20231018,190100,6915209880,14410,14410,14410,14410,0
|
|
20231018,190000,6915209880,14410,14410,14410,14410,0
|
|
20231018,185900,6915209880,14410,14410,14410,14410,0
|
|
20231018,185800,6915209880,14410,14410,14410,14410,0
|
|
20231018,185700,6915209880,14410,14410,14410,14410,0
|
|
20231018,185600,6915209880,14410,14410,14410,14410,0
|
|
20231018,185500,6915209880,14410,14410,14410,14410,0
|
|
20231018,185400,6915209880,14410,14410,14410,14410,0
|
|
20231018,185300,6915209880,14410,14410,14410,14410,0
|
|
20231018,185200,6915209880,14410,14410,14410,14410,0
|
|
20231018,185100,6915209880,14410,14410,14410,14410,0
|
|
20231018,185000,6915209880,14410,14410,14410,14410,0
|
|
20231018,184900,6915209880,14410,14410,14410,14410,0
|
|
20231018,184800,6915209880,14410,14410,14410,14410,0
|
|
20231018,184700,6915209880,14410,14410,14410,14410,0
|
|
20231018,184600,6915209880,14410,14410,14410,14410,0
|
|
20231018,184500,6915209880,14410,14410,14410,14410,0
|
|
20231018,184400,6915209880,14410,14410,14410,14410,0
|
|
20231018,184300,6915209880,14410,14410,14410,14410,0
|
|
20231018,184200,6915209880,14410,14410,14410,14410,0
|
|
20231018,184100,6915209880,14410,14410,14410,14410,0
|
|
20231018,184000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,183900,6915209880,14410,14410,14410,14410,0
|
|
20231018,183800,6915209880,14410,14410,14410,14410,0
|
|
20231018,183700,6915209880,14410,14410,14410,14410,0
|
|
20231018,183600,6915209880,14410,14410,14410,14410,0
|
|
20231018,183500,6915209880,14410,14410,14410,14410,0
|
|
20231018,183400,6915209880,14410,14410,14410,14410,0
|
|
20231018,183300,6915209880,14410,14410,14410,14410,0
|
|
20231018,183200,6915209880,14410,14410,14410,14410,0
|
|
20231018,183100,6915209880,14410,14410,14410,14410,0
|
|
20231018,183000,6915209880,14410,14410,14410,14410,0
|
|
20231018,182900,6915209880,14410,14410,14410,14410,0
|
|
20231018,182800,6915209880,14410,14410,14410,14410,0
|
|
20231018,182700,6915209880,14410,14410,14410,14410,0
|
|
20231018,182600,6915209880,14410,14410,14410,14410,0
|
|
20231018,182500,6915209880,14410,14410,14410,14410,0
|
|
20231018,182400,6915209880,14410,14410,14410,14410,0
|
|
20231018,182300,6915209880,14410,14410,14410,14410,0
|
|
20231018,182200,6915209880,14410,14410,14410,14410,0
|
|
20231018,182100,6915209880,14410,14410,14410,14410,0
|
|
20231018,182000,6915209880,14410,14410,14410,14410,0
|
|
20231018,181900,6915209880,14410,14410,14410,14410,0
|
|
20231018,181800,6915209880,14410,14410,14410,14410,0
|
|
20231018,181700,6915209880,14410,14410,14410,14410,0
|
|
20231018,181600,6915209880,14410,14410,14410,14410,0
|
|
20231018,181500,6915209880,14410,14410,14410,14410,0
|
|
20231018,181400,6915209880,14410,14410,14410,14410,0
|
|
20231018,181300,6915209880,14410,14410,14410,14410,0
|
|
20231018,181200,6915209880,14410,14410,14410,14410,0
|
|
20231018,181100,6915209880,14410,14410,14410,14410,0
|
|
20231018,181000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,180900,6915209880,14410,14410,14410,14410,0
|
|
20231018,180800,6915209880,14410,14410,14410,14410,0
|
|
20231018,180700,6915209880,14410,14410,14410,14410,0
|
|
20231018,180600,6915209880,14410,14410,14410,14410,0
|
|
20231018,180500,6915209880,14410,14410,14410,14410,0
|
|
20231018,180400,6915209880,14410,14410,14410,14410,0
|
|
20231018,180300,6915209880,14410,14410,14410,14410,0
|
|
20231018,180200,6915209880,14410,14410,14410,14410,0
|
|
20231018,180100,6915209880,14410,14410,14410,14410,0
|
|
20231018,180000,6915209880,14410,14410,14410,14410,0
|
|
20231018,175900,6915209880,14410,14410,14410,14410,0
|
|
20231018,175800,6915209880,14410,14410,14410,14410,0
|
|
20231018,175700,6915209880,14410,14410,14410,14410,0
|
|
20231018,175600,6915209880,14410,14410,14410,14410,0
|
|
20231018,175500,6915209880,14410,14410,14410,14410,0
|
|
20231018,175400,6915209880,14410,14410,14410,14410,0
|
|
20231018,175300,6915209880,14410,14410,14410,14410,0
|
|
20231018,175200,6915209880,14410,14410,14410,14410,0
|
|
20231018,175100,6915209880,14410,14410,14410,14410,0
|
|
20231018,175000,6915209880,14410,14410,14410,14410,0
|
|
20231018,174900,6915209880,14410,14410,14410,14410,0
|
|
20231018,174800,6915209880,14410,14410,14410,14410,0
|
|
20231018,174700,6915209880,14410,14410,14410,14410,0
|
|
20231018,174600,6915209880,14410,14410,14410,14410,0
|
|
20231018,174500,6915209880,14410,14410,14410,14410,0
|
|
20231018,174400,6915209880,14410,14410,14410,14410,0
|
|
20231018,174300,6915209880,14410,14410,14410,14410,0
|
|
20231018,174200,6915209880,14410,14410,14410,14410,0
|
|
20231018,174100,6915209880,14410,14410,14410,14410,0
|
|
20231018,174000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,173900,6915209880,14410,14410,14410,14410,0
|
|
20231018,173800,6915209880,14410,14410,14410,14410,0
|
|
20231018,173700,6915209880,14410,14410,14410,14410,0
|
|
20231018,173600,6915209880,14410,14410,14410,14410,0
|
|
20231018,173500,6915209880,14410,14410,14410,14410,0
|
|
20231018,173400,6915209880,14410,14410,14410,14410,0
|
|
20231018,173300,6915209880,14410,14410,14410,14410,0
|
|
20231018,173200,6915209880,14410,14410,14410,14410,0
|
|
20231018,173100,6915209880,14410,14410,14410,14410,0
|
|
20231018,173000,6915209880,14410,14410,14410,14410,0
|
|
20231018,172900,6915209880,14410,14410,14410,14410,0
|
|
20231018,172800,6915209880,14410,14410,14410,14410,0
|
|
20231018,172700,6915209880,14410,14410,14410,14410,0
|
|
20231018,172600,6915209880,14410,14410,14410,14410,0
|
|
20231018,172500,6915209880,14410,14410,14410,14410,0
|
|
20231018,172400,6915209880,14410,14410,14410,14410,0
|
|
20231018,172300,6915209880,14410,14410,14410,14410,0
|
|
20231018,172200,6915209880,14410,14410,14410,14410,0
|
|
20231018,172100,6915209880,14410,14410,14410,14410,0
|
|
20231018,172000,6915209880,14410,14410,14410,14410,0
|
|
20231018,171900,6915209880,14410,14410,14410,14410,0
|
|
20231018,171800,6915209880,14410,14410,14410,14410,0
|
|
20231018,171700,6915209880,14410,14410,14410,14410,0
|
|
20231018,171600,6915209880,14410,14410,14410,14410,0
|
|
20231018,171500,6915209880,14410,14410,14410,14410,0
|
|
20231018,171400,6915209880,14410,14410,14410,14410,0
|
|
20231018,171300,6915209880,14410,14410,14410,14410,0
|
|
20231018,171200,6915209880,14410,14410,14410,14410,0
|
|
20231018,171100,6915209880,14410,14410,14410,14410,0
|
|
20231018,171000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,170900,6915209880,14410,14410,14410,14410,0
|
|
20231018,170800,6915209880,14410,14410,14410,14410,0
|
|
20231018,170700,6915209880,14410,14410,14410,14410,0
|
|
20231018,170600,6915209880,14410,14410,14410,14410,0
|
|
20231018,170500,6915209880,14410,14410,14410,14410,0
|
|
20231018,170400,6915209880,14410,14410,14410,14410,0
|
|
20231018,170300,6915209880,14410,14410,14410,14410,0
|
|
20231018,170200,6915209880,14410,14410,14410,14410,0
|
|
20231018,170100,6915209880,14410,14410,14410,14410,0
|
|
20231018,170000,6915209880,14410,14410,14410,14410,0
|
|
20231018,165900,6915209880,14410,14410,14410,14410,0
|
|
20231018,165800,6915209880,14410,14410,14410,14410,0
|
|
20231018,165700,6915209880,14410,14410,14410,14410,0
|
|
20231018,165600,6915209880,14410,14410,14410,14410,0
|
|
20231018,165500,6915209880,14410,14410,14410,14410,0
|
|
20231018,165400,6915209880,14410,14410,14410,14410,0
|
|
20231018,165300,6915209880,14410,14410,14410,14410,0
|
|
20231018,165200,6915209880,14410,14410,14410,14410,0
|
|
20231018,165100,6915209880,14410,14410,14410,14410,0
|
|
20231018,165000,6915209880,14410,14410,14410,14410,0
|
|
20231018,164900,6915209880,14410,14410,14410,14410,0
|
|
20231018,164800,6915209880,14410,14410,14410,14410,0
|
|
20231018,164700,6915209880,14410,14410,14410,14410,0
|
|
20231018,164600,6915209880,14410,14410,14410,14410,0
|
|
20231018,164500,6915209880,14410,14410,14410,14410,0
|
|
20231018,164400,6915209880,14410,14410,14410,14410,0
|
|
20231018,164300,6915209880,14410,14410,14410,14410,0
|
|
20231018,164200,6915209880,14410,14410,14410,14410,0
|
|
20231018,164100,6915209880,14410,14410,14410,14410,0
|
|
20231018,164000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,163900,6915209880,14410,14410,14410,14410,0
|
|
20231018,163800,6915209880,14410,14410,14410,14410,0
|
|
20231018,163700,6915209880,14410,14410,14410,14410,0
|
|
20231018,163600,6915209880,14410,14410,14410,14410,0
|
|
20231018,163500,6915209880,14410,14410,14410,14410,0
|
|
20231018,163400,6915209880,14410,14410,14410,14410,0
|
|
20231018,163300,6915209880,14410,14410,14410,14410,0
|
|
20231018,163200,6915209880,14410,14410,14410,14410,0
|
|
20231018,163100,6915209880,14410,14410,14410,14410,0
|
|
20231018,163000,6915209880,14410,14410,14410,14410,0
|
|
20231018,162900,6915209880,14410,14410,14410,14410,0
|
|
20231018,162800,6915209880,14410,14410,14410,14410,0
|
|
20231018,162700,6915209880,14410,14410,14410,14410,0
|
|
20231018,162600,6915209880,14410,14410,14410,14410,0
|
|
20231018,162500,6915209880,14410,14410,14410,14410,0
|
|
20231018,162400,6915209880,14410,14410,14410,14410,0
|
|
20231018,162300,6915209880,14410,14410,14410,14410,0
|
|
20231018,162200,6915209880,14410,14410,14410,14410,0
|
|
20231018,162100,6915209880,14410,14410,14410,14410,0
|
|
20231018,162000,6915209880,14410,14410,14410,14410,0
|
|
20231018,161900,6915209880,14410,14410,14410,14410,0
|
|
20231018,161800,6915209880,14410,14410,14410,14410,0
|
|
20231018,161700,6915209880,14410,14410,14410,14410,0
|
|
20231018,161600,6915209880,14410,14410,14410,14410,0
|
|
20231018,161500,6915209880,14410,14410,14410,14410,0
|
|
20231018,161400,6915209880,14410,14410,14410,14410,0
|
|
20231018,161300,6915209880,14410,14410,14410,14410,0
|
|
20231018,161200,6915209880,14410,14410,14410,14410,0
|
|
20231018,161100,6915209880,14410,14410,14410,14410,0
|
|
20231018,161000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,160900,6915209880,14410,14410,14410,14410,0
|
|
20231018,160800,6915209880,14410,14410,14410,14410,0
|
|
20231018,160700,6915209880,14410,14410,14410,14410,0
|
|
20231018,160600,6915209880,14410,14410,14410,14410,0
|
|
20231018,160500,6915209880,14410,14410,14410,14410,0
|
|
20231018,160400,6915209880,14410,14410,14410,14410,0
|
|
20231018,160300,6915209880,14410,14410,14410,14410,0
|
|
20231018,160200,6915209880,14410,14410,14410,14410,0
|
|
20231018,160100,6915209880,14410,14410,14410,14410,0
|
|
20231018,160000,6915209880,14410,14410,14410,14410,0
|
|
20231018,155900,6915209880,14410,14410,14410,14410,0
|
|
20231018,155800,6915209880,14410,14410,14410,14410,0
|
|
20231018,155700,6915209880,14410,14410,14410,14410,0
|
|
20231018,155600,6915209880,14410,14410,14410,14410,0
|
|
20231018,155500,6915209880,14410,14410,14410,14410,0
|
|
20231018,155400,6915209880,14410,14410,14410,14410,0
|
|
20231018,155300,6915209880,14410,14410,14410,14410,0
|
|
20231018,155200,6915209880,14410,14410,14410,14410,0
|
|
20231018,155100,6915209880,14410,14410,14410,14410,0
|
|
20231018,155000,6915209880,14410,14410,14410,14410,0
|
|
20231018,154900,6915209880,14410,14410,14410,14410,0
|
|
20231018,154800,6915209880,14410,14410,14410,14410,0
|
|
20231018,154700,6915209880,14410,14410,14410,14410,0
|
|
20231018,154600,6915209880,14410,14410,14410,14410,0
|
|
20231018,154500,6915209880,14410,14410,14410,14410,0
|
|
20231018,154400,6915209880,14410,14410,14410,14410,0
|
|
20231018,154300,6915209880,14410,14410,14410,14410,0
|
|
20231018,154200,6915209880,14410,14410,14410,14410,0
|
|
20231018,154100,6915209880,14410,14410,14410,14410,0
|
|
20231018,154000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,153900,6915209880,14410,14410,14410,14410,0
|
|
20231018,153800,6915209880,14410,14410,14410,14410,0
|
|
20231018,153700,6915209880,14410,14410,14410,14410,0
|
|
20231018,153600,6915209880,14410,14410,14410,14410,0
|
|
20231018,153500,6915209880,14410,14410,14410,14410,0
|
|
20231018,153400,6915209880,14410,14410,14410,14410,0
|
|
20231018,153300,6915209880,14410,14410,14410,14410,0
|
|
20231018,153200,6915209880,14410,14410,14410,14410,0
|
|
20231018,153100,6915209880,14410,14410,14410,14410,0
|
|
20231018,153000,6915209880,14410,14410,14410,14410,5822
|
|
20231018,152900,6831314860,14430,14430,14430,14430,0
|
|
20231018,152800,6831314860,14430,14430,14430,14430,0
|
|
20231018,152700,6831314860,14430,14430,14430,14430,0
|
|
20231018,152600,6831314860,14430,14430,14430,14430,0
|
|
20231018,152500,6831314860,14430,14430,14430,14430,0
|
|
20231018,152400,6831314860,14430,14430,14430,14430,0
|
|
20231018,152300,6831314860,14430,14430,14430,14430,0
|
|
20231018,152200,6831314860,14430,14430,14430,14430,0
|
|
20231018,152100,6831314860,14430,14430,14430,14430,0
|
|
20231018,152000,6831314860,14430,14430,14430,14430,0
|
|
20231018,151900,6831314860,14430,14450,14450,14430,591
|
|
20231018,151800,6822783540,14440,14450,14450,14440,197
|
|
20231018,151700,6819937890,14420,14440,14450,14410,190
|
|
20231018,151600,6817196170,14440,14440,14460,14440,4161
|
|
20231018,151500,6757032460,14430,14440,14470,14430,72
|
|
20231018,151400,6755992860,14420,14420,14460,14410,1160
|
|
20231018,151300,6739245330,14420,14440,14440,14420,691
|
|
20231018,151200,6729276160,14430,14460,14460,14430,2763
|
|
20231018,151100,6689355040,14460,14450,14460,14440,465
|
|
20231018,151000,6682635450,14440,14450,14450,14440,334
|
|
20231018,150900,6677810010,14450,14460,14460,14450,161
|
|
20231018,150800,6675482820,14460,14450,14460,14450,122
|
|
20231018,150700,6673719000,14460,14460,14460,14450,1130
|
|
20231018,150600,6657389170,14450,14450,14460,14450,118
|
|
20231018,150500,6655683530,14450,14470,14470,14450,1929
|
|
20231018,150400,6627789950,14460,14470,14480,14460,912
|
|
20231018,150300,6614592840,14480,14470,14480,14470,320
|
|
20231018,150200,6609959360,14480,14470,14490,14470,144
|
|
20231018,150100,6607874840,14470,14460,14490,14460,2196
|
|
20231018,150000,6576084050,14470,14430,14470,14430,2477
|
|
20231018,145900,6540289860,14430,14420,14440,14420,488
|
|
20231018,145800,6533250280,14430,14430,14440,14430,1392
|
|
20231018,145700,6513163330,14430,14430,14440,14400,713
|
|
20231018,145600,6502886470,14440,14420,14440,14410,1069
|
|
20231018,145500,6487465810,14430,14420,14440,14410,1308
|
|
20231018,145400,6468597150,14420,14410,14430,14400,770
|
|
20231018,145300,6457494340,14420,14420,14430,14410,821
|
|
20231018,145200,6445655990,14430,14420,14430,14420,552
|
|
20231018,145100,6437691710,14420,14430,14430,14420,523
|
|
20231018,145000,6430148690,14430,14420,14430,14410,1223
|
|
20231018,144900,6412513360,14420,14420,14420,14400,1110
|
|
20231018,144800,6396516490,14420,14410,14420,14400,424
|
|
20231018,144700,6390407400,14420,14400,14420,14390,1808
|
|
20231018,144600,6364369750,14400,14410,14410,14400,721
|
|
20231018,144500,6353980530,14400,14390,14410,14390,953
|
|
20231018,144400,6340259310,14400,14400,14410,14390,580
|
|
20231018,144300,6331909400,14400,14390,14410,14390,893
|
|
20231018,144200,6319053250,14390,14390,14400,14390,433
|
|
20231018,144100,6312821160,14400,14390,14400,14390,612
|
|
20231018,144000,6304011750,14400,14390,14400,14390,873
|
|
20231018,143900,6291447690,14400,14390,14400,14380,1020
|
|
20231018,143800,6276766950,14390,14390,14400,14370,726
|
|
20231018,143700,6266322750,14380,14400,14400,14380,650
|
|
20231018,143600,6256971690,14380,14380,14390,14380,976
|
|
20231018,143500,6242932870,14390,14390,14390,14380,1162
|
|
20231018,143400,6226222100,14390,14390,14390,14370,526
|
|
20231018,143300,6218655770,14380,14370,14390,14360,377
|
|
20231018,143200,6213238850,14400,14370,14400,14360,1161
|
|
20231018,143100,6196553810,14370,14370,14390,14370,954
|
|
20231018,143000,6182840790,14370,14390,14390,14370,763
|
|
20231018,142900,6171868560,14380,14380,14390,14370,890
|
|
20231018,142800,6159072310,14370,14370,14380,14360,922
|
|
20231018,142700,6145821060,14370,14370,14390,14360,1131
|
|
20231018,142600,6129569670,14370,14340,14380,14340,456
|
|
20231018,142500,6123016450,14350,14340,14380,14330,2615
|
|
20231018,142400,6085498370,14340,14350,14360,14340,3052
|
|
20231018,142300,6041711980,14350,14350,14360,14350,517
|
|
20231018,142200,6034291820,14360,14350,14360,14350,416
|
|
20231018,142100,6028321490,14350,14360,14370,14350,595
|
|
20231018,142000,6019780180,14360,14360,14370,14350,1564
|
|
20231018,141900,5997319970,14360,14360,14370,14360,2190
|
|
20231018,141800,5965866850,14360,14370,14370,14360,728
|
|
20231018,141700,5955411160,14360,14360,14370,14360,492
|
|
20231018,141600,5948344840,14360,14370,14370,14360,1610
|
|
20231018,141500,5925215940,14360,14370,14380,14360,879
|
|
20231018,141400,5912584780,14370,14360,14380,14360,846
|
|
20231018,141300,5900423200,14370,14370,14370,14360,1760
|
|
20231018,141200,5875135060,14360,14370,14380,14360,798
|
|
20231018,141100,5863665540,14380,14380,14390,14370,516
|
|
20231018,141000,5856244640,14380,14390,14390,14380,4766
|
|
20231018,140900,5787708290,14380,14370,14380,14360,1683
|
|
20231018,140800,5763520930,14380,14370,14380,14370,931
|
|
20231018,140700,5750141810,14380,14390,14390,14370,1736
|
|
20231018,140600,5725191770,14380,14380,14390,14380,797
|
|
20231018,140500,5713729860,14390,14380,14390,14380,356
|
|
20231018,140400,5708607390,14390,14390,14400,14390,514
|
|
20231018,140300,5701210920,14390,14420,14420,14380,5496
|
|
20231018,140200,5622114570,14410,14410,14420,14410,1463
|
|
20231018,140100,5601031400,14410,14410,14420,14410,814
|
|
20231018,140000,5589300190,14420,14410,14420,14410,544
|
|
20231018,135900,5581459650,14410,14410,14420,14410,904
|
|
20231018,135800,5568427600,14420,14400,14420,14380,2630
|
|
20231018,135700,5530538910,14390,14400,14400,14390,596
|
|
20231018,135600,5521962040,14400,14400,14410,14400,602
|
|
20231018,135500,5513292760,14390,14400,14400,14390,1155
|
|
20231018,135400,5496666850,14400,14400,14410,14390,602
|
|
20231018,135300,5487998030,14410,14420,14420,14400,957
|
|
20231018,135200,5474207830,14410,14410,14420,14410,838
|
|
20231018,135100,5462131630,14410,14410,14420,14410,404
|
|
20231018,135000,5456309610,14410,14420,14420,14410,486
|
|
20231018,134900,5449305690,14410,14410,14430,14410,1008
|
|
20231018,134800,5434779020,14410,14410,14420,14410,917
|
|
20231018,134700,5421562600,14410,14410,14420,14410,721
|
|
20231018,134600,5411169950,14410,14410,14420,14410,814
|
|
20231018,134500,5399439710,14410,14420,14420,14410,519
|
|
20231018,134400,5391956700,14420,14390,14430,14390,2139
|
|
20231018,134300,5361138500,14390,14390,14400,14390,312
|
|
20231018,134200,5356647460,14400,14400,14410,14390,1727
|
|
20231018,134100,5331793270,14400,14400,14410,14400,509
|
|
20231018,134000,5324463280,14400,14410,14410,14400,611
|
|
20231018,133900,5315660850,14410,14420,14430,14410,596
|
|
20231018,133800,5307068710,14420,14420,14430,14420,265
|
|
20231018,133700,5303245790,14430,14420,14430,14420,117
|
|
20231018,133600,5301558250,14420,14430,14430,14420,517
|
|
20231018,133500,5294101640,14420,14420,14420,14410,254
|
|
20231018,133400,5290439020,14420,14430,14440,14410,266
|
|
20231018,133300,5286604370,14440,14420,14450,14420,195
|
|
20231018,133200,5283790880,14420,14440,14440,14410,105
|
|
20231018,133100,5282275910,14440,14440,14440,14440,120
|
|
20231018,133000,5280543110,14440,14430,14440,14420,120
|
|
20231018,132900,5278811240,14430,14430,14430,14420,369
|
|
20231018,132800,5273487800,14430,14440,14450,14420,261
|
|
20231018,132700,5269720910,14430,14440,14440,14420,2131
|
|
20231018,132600,5238981290,14440,14440,14440,14430,180
|
|
20231018,132500,5236383350,14430,14440,14450,14430,247
|
|
20231018,132400,5232816010,14440,14440,14440,14430,556
|
|
20231018,132300,5224787790,14430,14440,14440,14430,334
|
|
20231018,132200,5219965650,14430,14430,14440,14430,138
|
|
20231018,132100,5217973900,14430,14440,14440,14430,160
|
|
20231018,132000,5215664580,14430,14430,14430,14430,82
|
|
20231018,131900,5214481320,14430,14430,14430,14430,195
|
|
20231018,131800,5211667470,14430,14440,14440,14430,318
|
|
20231018,131700,5207075620,14440,14410,14440,14410,5299
|
|
20231018,131600,5130615100,14410,14410,14420,14410,204
|
|
20231018,131500,5127675370,14410,14410,14420,14410,15
|
|
20231018,131400,5127459160,14410,14410,14410,14410,88
|
|
20231018,131300,5126191080,14400,14410,14420,14400,313
|
|
20231018,131200,5121680270,14420,14400,14420,14400,47
|
|
20231018,131100,5121003310,14420,14400,14420,14400,96
|
|
20231018,131000,5119619890,14400,14400,14420,14400,51
|
|
20231018,130900,5118885330,14420,14420,14420,14400,504
|
|
20231018,130800,5111620730,14420,14400,14420,14400,453
|
|
20231018,130700,5105091980,14400,14390,14410,14390,136
|
|
20231018,130600,5103133760,14390,14400,14410,14390,856
|
|
20231018,130500,5090808320,14410,14400,14410,14400,80
|
|
20231018,130400,5089656300,14410,14410,14410,14410,150
|
|
20231018,130300,5087494800,14400,14410,14420,14400,208
|
|
20231018,130200,5084498930,14410,14400,14410,14400,287
|
|
20231018,130100,5080363430,14400,14400,14410,14400,125
|
|
20231018,130000,5078562990,14400,14390,14400,14390,168
|
|
20231018,125900,5076144240,14390,14410,14410,14390,124
|
|
20231018,125800,5074358990,14410,14400,14420,14400,73
|
|
20231018,125700,5073307510,14400,14410,14410,14400,90
|
|
20231018,125600,5072011020,14410,14400,14410,14400,207
|
|
20231018,125500,5069030110,14400,14400,14400,14400,698
|
|
20231018,125400,5058978910,14400,14400,14420,14400,67
|
|
20231018,125300,5058014010,14410,14400,14410,14400,219
|
|
20231018,125200,5054859520,14400,14410,14410,14400,81
|
|
20231018,125100,5053693070,14410,14400,14410,14400,140
|
|
20231018,125000,5051676160,14410,14410,14420,14400,164
|
|
20231018,124900,5049313350,14400,14400,14400,14400,158
|
|
20231018,124800,5047038150,14400,14410,14410,14400,97
|
|
20231018,124700,5045640870,14410,14400,14420,14400,1515
|
|
20231018,124600,5023811320,14400,14400,14400,14400,165
|
|
20231018,124500,5021435320,14410,14400,14410,14400,69
|
|
20231018,124400,5020441460,14400,14400,14400,14400,44
|
|
20231018,124300,5019807860,14400,14400,14400,14400,205
|
|
20231018,124200,5016855860,14410,14410,14410,14410,59
|
|
20231018,124100,5016005670,14410,14400,14410,14390,545
|
|
20231018,124000,5008155450,14400,14400,14400,14400,106
|
|
20231018,123900,5006629050,14400,14400,14400,14400,200
|
|
20231018,123800,5003749050,14400,14410,14410,14400,53
|
|
20231018,123700,5002985820,14400,14400,14400,14400,85
|
|
20231018,123600,5001761820,14400,14400,14410,14400,305
|
|
20231018,123500,4997369090,14400,14410,14410,14400,9
|
|
20231018,123400,4997239480,14400,14400,14400,14400,95
|
|
20231018,123300,4995871480,14400,14400,14400,14400,63
|
|
20231018,123200,4994964280,14400,14420,14420,14400,531
|
|
20231018,123100,4987310320,14410,14400,14410,14400,269
|
|
20231018,123000,4983434490,14400,14410,14410,14390,1251
|
|
20231018,122900,4965410690,14410,14410,14420,14410,2205
|
|
20231018,122800,4933636290,14410,14420,14420,14410,88
|
|
20231018,122700,4932367720,14410,14410,14420,14410,77
|
|
20231018,122600,4931257850,14410,14420,14420,14410,275
|
|
20231018,122500,4927294480,14420,14410,14420,14410,106
|
|
20231018,122400,4925766770,14420,14410,14420,14410,59
|
|
20231018,122300,4924916460,14410,14410,14410,14410,86
|
|
20231018,122200,4923677200,14410,14410,14410,14410,131
|
|
20231018,122100,4921789490,14410,14410,14410,14410,84
|
|
20231018,122000,4920579050,14410,14410,14410,14410,303
|
|
20231018,121900,4916212820,14410,14410,14410,14410,154
|
|
20231018,121800,4913993680,14430,14390,14430,14390,1258
|
|
20231018,121700,4895879280,14390,14390,14390,14390,559
|
|
20231018,121600,4887835270,14390,14390,14390,14390,291
|
|
20231018,121500,4883647780,14390,14400,14400,14390,71
|
|
20231018,121400,4882625860,14400,14400,14400,14390,58
|
|
20231018,121300,4881790820,14400,14410,14410,14400,591
|
|
20231018,121200,4873280370,14400,14410,14410,14400,270
|
|
20231018,121100,4869391590,14400,14410,14410,14400,49
|
|
20231018,121000,4868685980,14400,14410,14410,14400,81
|
|
20231018,120900,4867519370,14410,14400,14410,14400,710
|
|
20231018,120800,4857289900,14410,14410,14410,14400,144
|
|
20231018,120700,4855215210,14400,14400,14410,14400,2135
|
|
20231018,120600,4824470300,14400,14410,14420,14400,470
|
|
20231018,120500,4817697140,14410,14410,14410,14400,187
|
|
20231018,120400,4815002810,14410,14410,14420,14400,274
|
|
20231018,120300,4811053130,14410,14400,14420,14390,572
|
|
20231018,120200,4802812010,14400,14400,14400,14390,248
|
|
20231018,120100,4799242560,14400,14400,14400,14390,129
|
|
20231018,120000,4797385310,14400,14400,14400,14400,49
|
|
20231018,115900,4796679710,14400,14400,14410,14400,102
|
|
20231018,115800,4795210690,14400,14400,14410,14400,33
|
|
20231018,115700,4794735330,14410,14400,14410,14390,347
|
|
20231018,115600,4789739080,14390,14390,14400,14390,205
|
|
20231018,115500,4786789080,14390,14390,14410,14390,90
|
|
20231018,115400,4785493430,14390,14400,14400,14390,2827
|
|
20231018,115300,4744788240,14400,14410,14410,14400,33
|
|
20231018,115200,4744312790,14400,14400,14400,14400,234
|
|
20231018,115100,4740943190,14400,14400,14410,14400,1894
|
|
20231018,115000,4713668620,14400,14400,14410,14400,178
|
|
20231018,114900,4711104150,14410,14400,14410,14400,178
|
|
20231018,114800,4708540820,14400,14400,14400,14400,81
|
|
20231018,114700,4707374420,14400,14400,14410,14400,88
|
|
20231018,114600,4706107200,14400,14410,14410,14400,83
|
|
20231018,114500,4704911890,14410,14410,14420,14400,706
|
|
20231018,114400,4694733820,14400,14420,14420,14400,298
|
|
20231018,114300,4690439940,14420,14410,14420,14400,133
|
|
20231018,114200,4688523580,14410,14400,14410,14400,266
|
|
20231018,114100,4684690600,14400,14420,14420,14400,114
|
|
20231018,114000,4683047890,14440,14440,14440,14440,0
|
|
20231018,113900,4683047890,14440,14410,14440,14410,219
|
|
20231018,113800,4679891300,14410,14420,14420,14410,154
|
|
20231018,113700,4677670770,14400,14410,14420,14400,98
|
|
20231018,113600,4676258920,14410,14400,14410,14400,980
|
|
20231018,113500,4662139240,14400,14400,14410,14400,137
|
|
20231018,113400,4660166430,14400,14400,14410,14400,154
|
|
20231018,113300,4657948730,14400,14400,14400,14400,120
|
|
20231018,113200,4656220730,14400,14400,14410,14400,1368
|
|
20231018,113100,4636521320,14400,14410,14410,14400,36
|
|
20231018,113000,4636002640,14400,14410,14410,14400,116
|
|
20231018,112900,4634331180,14410,14410,14410,14410,201
|
|
20231018,112800,4631434770,14410,14410,14420,14410,267
|
|
20231018,112700,4627587130,14410,14410,14410,14410,89
|
|
20231018,112600,4626304640,14410,14410,14410,14410,156
|
|
20231018,112500,4624056680,14440,14440,14440,14410,1041
|
|
20231018,112400,4609046690,14430,14440,14440,14430,192
|
|
20231018,112300,4606274540,14450,14440,14460,14440,202
|
|
20231018,112200,4603355760,14440,14430,14440,14430,1328
|
|
20231018,112100,4584189450,14430,14420,14430,14420,163
|
|
20231018,112000,4581838940,14420,14420,14420,14420,54
|
|
20231018,111900,4581060260,14420,14420,14420,14420,277
|
|
20231018,111800,4577065920,14430,14420,14430,14420,44
|
|
20231018,111700,4576431430,14430,14430,14430,14430,84
|
|
20231018,111600,4575219310,14440,14430,14440,14430,370
|
|
20231018,111500,4569879050,14430,14440,14440,14430,97
|
|
20231018,111400,4568479230,14430,14430,14430,14430,256
|
|
20231018,111300,4564785150,14430,14450,14460,14430,4084
|
|
20231018,111200,4505806660,14460,14450,14460,14450,200
|
|
20231018,111100,4502916290,14450,14460,14460,14450,291
|
|
20231018,111000,4498708530,14450,14460,14470,14450,77
|
|
20231018,110900,4497595020,14460,14480,14480,14460,918
|
|
20231018,110800,4484304630,14480,14480,14490,14480,104
|
|
20231018,110700,4482798700,14490,14500,14500,14490,276
|
|
20231018,110600,4478796880,14500,14470,14510,14470,10526
|
|
20231018,110500,4326387940,14470,14470,14480,14470,1566
|
|
20231018,110400,4303727710,14480,14460,14480,14450,1605
|
|
20231018,110300,4280497670,14460,14460,14460,14450,1840
|
|
20231018,110200,4253891350,14460,14490,14490,14460,373
|
|
20231018,110100,4248496900,14510,14400,14510,14400,14088
|
|
20231018,110000,4044899010,14410,14410,14420,14410,171
|
|
20231018,105900,4042433760,14410,14420,14420,14410,457
|
|
20231018,105800,4035848340,14420,14420,14420,14410,242
|
|
20231018,105700,4032361090,14410,14410,14420,14410,1216
|
|
20231018,105600,4014834200,14410,14400,14410,14400,58
|
|
20231018,105500,4013998970,14400,14410,14410,14400,407
|
|
20231018,105400,4008135620,14410,14410,14420,14410,246
|
|
20231018,105300,4004590720,14420,14430,14440,14420,4955
|
|
20231018,105200,3933137290,14430,14430,14430,14430,462
|
|
20231018,105100,3926470630,14440,14400,14450,14400,7517
|
|
20231018,105000,3817972840,14400,14390,14400,14380,301
|
|
20231018,104900,3813639790,14390,14400,14400,14390,270
|
|
20231018,104800,3809754260,14410,14350,14430,14300,26508
|
|
20231018,104700,3429982540,14370,14390,14390,14360,362
|
|
20231018,104600,3424781650,14390,14390,14390,14390,117
|
|
20231018,104500,3423098020,14390,14390,14410,14300,31393
|
|
20231018,104400,2973899660,14390,14380,14390,14380,146
|
|
20231018,104300,2971799490,14390,14400,14400,14390,798
|
|
20231018,104200,2960316010,14400,14420,14420,14400,834
|
|
20231018,104100,2948303390,14410,14410,14410,14410,50
|
|
20231018,104000,2947582890,14420,14410,14420,14410,66
|
|
20231018,103900,2946631800,14410,14400,14410,14390,690
|
|
20231018,103800,2936694530,14410,14420,14420,14410,616
|
|
20231018,103700,2927817250,14420,14430,14430,14420,38
|
|
20231018,103600,2927269040,14440,14400,14440,14400,498
|
|
20231018,103500,2920090720,14400,14410,14410,14370,3556
|
|
20231018,103400,2868906500,14420,14460,14460,14420,4977
|
|
20231018,103300,2796965980,14460,14410,14470,14410,2851
|
|
20231018,103200,2755818990,14420,14410,14420,14400,1466
|
|
20231018,103100,2734695150,14400,14370,14400,14360,3064
|
|
20231018,103000,2690603340,14360,14360,14360,14360,7
|
|
20231018,102900,2690502820,14380,14380,14380,14360,447
|
|
20231018,102800,2684081910,14380,14400,14400,14370,560
|
|
20231018,102700,2676020680,14400,14360,14400,14360,6770
|
|
20231018,102600,2578658250,14360,14360,14360,14350,457
|
|
20231018,102500,2572095810,14350,14350,14350,14340,1313
|
|
20231018,102400,2553257180,14330,14340,14340,14300,14188
|
|
20231018,102300,2350276380,14340,14340,14340,14310,20
|
|
20231018,102200,2349989850,14350,14350,14350,14300,15339
|
|
20231018,102100,2130355220,14340,14350,14360,14340,409
|
|
20231018,102000,2124487100,14340,14340,14340,14330,1099
|
|
20231018,101900,2108727920,14330,14330,14340,14330,924
|
|
20231018,101800,2095486980,14340,14330,14340,14330,417
|
|
20231018,101700,2089511340,14330,14340,14340,14330,1241
|
|
20231018,101600,2071727680,14340,14340,14350,14330,672
|
|
20231018,101500,2062091240,14340,14350,14360,14340,1082
|
|
20231018,101400,2046565650,14330,14340,14340,14330,452
|
|
20231018,101300,2040084130,14330,14350,14350,14330,230
|
|
20231018,101200,2036785820,14350,14340,14350,14340,227
|
|
20231018,101100,2033530570,14340,14330,14340,14330,2084
|
|
20231018,101000,2003666250,14330,14330,14330,14320,757
|
|
20231018,100900,1992822020,14330,14340,14340,14330,1727
|
|
20231018,100800,1968068380,14340,14340,14340,14330,848
|
|
20231018,100700,1955913690,14330,14320,14340,14320,1682
|
|
20231018,100600,1931811210,14330,14340,14340,14320,3251
|
|
20231018,100500,1885229130,14340,14350,14370,14330,4527
|
|
20231018,100400,1820285760,14360,14360,14360,14350,192
|
|
20231018,100300,1817528800,14360,14360,14370,14350,671
|
|
20231018,100200,1807894170,14360,14360,14370,14350,919
|
|
20231018,100100,1794695510,14360,14370,14370,14360,824
|
|
20231018,100000,1782859810,14380,14380,14390,14370,658
|
|
20231018,095900,1773399080,14380,14360,14380,14360,399
|
|
20231018,095800,1767666850,14370,14350,14370,14350,1045
|
|
20231018,095700,1752667000,14350,14380,14380,14350,6968
|
|
20231018,095600,1652560450,14390,14380,14390,14380,580
|
|
20231018,095500,1644219720,14390,14380,14390,14380,315
|
|
20231018,095400,1639689020,14390,14390,14400,14380,5177
|
|
20231018,095300,1565237630,14390,14410,14410,14390,11098
|
|
20231018,095200,1405449330,14410,14430,14430,14410,608
|
|
20231018,095100,1396684830,14430,14410,14430,14410,935
|
|
20231018,095000,1383209390,14420,14450,14450,14420,5003
|
|
20231018,094900,1310970200,14450,14440,14450,14440,370
|
|
20231018,094800,1305626580,14450,14460,14460,14440,189
|
|
20231018,094700,1302895930,14460,14420,14460,14410,2279
|
|
20231018,094600,1270034990,14410,14420,14420,14410,1841
|
|
20231018,094500,1243505040,14420,14420,14420,14410,708
|
|
20231018,094400,1233297290,14420,14420,14420,14410,718
|
|
20231018,094300,1222944590,14420,14400,14420,14400,473
|
|
20231018,094200,1216125850,14420,14420,14440,14410,6307
|
|
20231018,094100,1125205950,14420,14420,14420,14410,1174
|
|
20231018,094000,1108277340,14420,14420,14430,14410,819
|
|
20231018,093900,1096466830,14430,14410,14430,14410,2081
|
|
20231018,093800,1066465020,14410,14430,14430,14410,3511
|
|
20231018,093700,1015840700,14430,14440,14450,14420,4548
|
|
20231018,093600,950193480,14440,14460,14460,14440,559
|
|
20231018,093500,942115800,14460,14460,14470,14450,1589
|
|
20231018,093400,919148640,14460,14470,14470,14450,834
|
|
20231018,093300,907089720,14460,14480,14490,14460,967
|
|
20231018,093200,893098090,14480,14510,14510,14480,6495
|
|
20231018,093100,798955010,14510,14510,14530,14500,1597
|
|
20231018,093000,775786120,14500,14510,14510,14500,1187
|
|
20231018,092900,758567250,14500,14500,14510,14500,1446
|
|
20231018,092800,737599880,14500,14520,14520,14500,3902
|
|
20231018,092700,680982570,14520,14510,14530,14510,576
|
|
20231018,092600,672624710,14510,14520,14540,14510,506
|
|
20231018,092500,665282500,14510,14510,14520,14500,1597
|
|
20231018,092400,642109650,14510,14510,14520,14510,667
|
|
20231018,092300,632429710,14520,14520,14530,14510,953
|
|
20231018,092200,618591680,14520,14500,14530,14500,965
|
|
20231018,092100,604592560,14500,14500,14510,14490,1027
|
|
20231018,092000,589702540,14500,14460,14500,14440,1859
|
|
20231018,091900,562797980,14450,14460,14460,14450,2687
|
|
20231018,091800,523969920,14460,14450,14470,14450,456
|
|
20231018,091700,517379440,14460,14460,14470,14450,1767
|
|
20231018,091600,491838340,14460,14470,14480,14460,865
|
|
20231018,091500,479325200,14470,14470,14470,14460,1087
|
|
20231018,091400,463601840,14470,14480,14490,14460,1388
|
|
20231018,091300,443518900,14480,14500,14510,14480,2262
|
|
20231018,091200,410753130,14510,14530,14540,14490,5286
|
|
20231018,091100,333977550,14540,14510,14560,14500,5500
|
|
20231018,091000,254131290,14510,14520,14520,14510,1598
|
|
20231018,090900,230935110,14520,14560,14560,14490,6357
|
|
20231018,090800,138678550,14550,14560,14560,14550,672
|
|
20231018,090700,128895870,14560,14570,14570,14560,289
|
|
20231018,090600,124687930,14570,14560,14580,14560,631
|
|
20231018,090500,115494370,14550,14540,14560,14540,399
|
|
20231018,090400,109688700,14540,14580,14580,14540,659
|
|
20231018,090300,100101200,14580,14590,14590,14560,2241
|
|
20231018,090200,67428110,14590,14590,14590,14590,920
|
|
20231018,090100,54005310,14600,14600,14600,14600,15
|
|
20231018,090000,53786310,14610,14600,14640,14580,3682
|